Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

70.33 +1.47 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.724 8.738 8.500 8.513 7,978,737 -0.18(-2.09%)
Jun 28, 2007 8.575 8.784 8.536 8.694 8,656,780 +0.06(+0.74%)
Jun 27, 2007 8.493 8.659 8.433 8.631 7,479,179 +0.14(+1.60%)
Jun 26, 2007 8.581 8.646 8.472 8.494 7,559,324 -0.07(-0.85%)
Jun 25, 2007 8.637 8.745 8.506 8.567 6,843,400 -0.05(-0.59%)
Jun 22, 2007 8.683 8.728 8.562 8.618 6,177,591 -0.06(-0.75%)
Jun 21, 2007 8.651 8.726 8.598 8.683 8,551,710 -0.01(-0.08%)
Jun 20, 2007 8.841 8.935 8.660 8.690 7,132,585 -0.13(-1.45%)
Jun 19, 2007 8.818 8.895 8.752 8.818 5,538,755 -0.04(-0.49%)
Jun 18, 2007 8.988 9.018 8.834 8.861 10,014,518 -0.11(-1.20%)
Jun 15, 2007 9.086 9.175 8.956 8.969 12,026,408 -0.01(-0.10%)
Jun 14, 2007 8.967 9.100 8.954 8.978 9,378,836 +0.02(+0.22%)
Jun 13, 2007 8.603 8.989 8.603 8.959 16,377,501 +0.39(+4.54%)
Jun 12, 2007 8.649 8.727 8.552 8.569 9,627,734 -0.10(-1.14%)
Jun 11, 2007 8.569 8.717 8.536 8.668 11,267,106 +0.10(+1.19%)
Jun 08, 2007 8.476 8.576 8.399 8.566 10,797,010 +0.06(+0.69%)
Jun 07, 2007 8.684 8.703 8.478 8.507 10,911,741 -0.23(-2.62%)
Jun 06, 2007 8.919 8.920 8.691 8.736 11,773,061 -0.18(-2.02%)
Jun 05, 2007 8.842 8.922 8.769 8.917 7,286,576 +0.06(+0.67%)
Jun 04, 2007 8.812 8.901 8.777 8.858 8,298,785 -0.01(-0.09%)
Jun 01, 2007 8.984 9.004 8.828 8.866 7,208,920 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.917 8,637,172 -0.04(-0.47%)
May 30, 2007 8.603 8.971 8.589 8.959 14,997,808 +0.28(+3.26%)
May 29, 2007 8.576 8.745 8.570 8.676 8,760,754 +0.08(+0.96%)
May 25, 2007 8.520 8.651 8.520 8.593 6,732,542 +0.09(+1.03%)
May 24, 2007 8.634 8.691 8.454 8.506 13,471,718 -0.14(-1.61%)
May 23, 2007 8.911 8.932 8.603 8.645 15,091,547 -0.29(-3.20%)
May 22, 2007 9.026 9.141 8.890 8.931 9,422,563 +0.03(+0.34%)
May 21, 2007 8.839 8.953 8.820 8.901 8,116,464 -0.05(-0.52%)
May 18, 2007 8.741 9.020 8.692 8.947 13,319,969 +0.23(+2.62%)
May 17, 2007 8.879 8.942 8.681 8.719 12,521,072 -0.10(-1.13%)
May 16, 2007 8.886 8.938 8.713 8.819 10,050,011 -0.07(-0.75%)
May 15, 2007 8.894 9.071 8.869 8.886 13,012,477 -0.04(-0.46%)
May 14, 2007 9.154 9.207 8.896 8.927 11,313,797 -0.23(-2.48%)
May 11, 2007 9.111 9.205 9.080 9.154 7,423,139 +0.06(+0.71%)
May 10, 2007 8.985 9.241 8.967 9.089 14,039,127 +0.04(+0.48%)
May 09, 2007 9.038 9.115 8.981 9.046 12,686,319 -0.07(-0.75%)
May 08, 2007 9.239 9.245 9.042 9.114 20,368,066 -0.12(-1.30%)
May 07, 2007 9.528 9.534 9.182 9.234 15,610,229 -0.29(-3.03%)
May 04, 2007 9.618 9.659 9.468 9.523 8,672,516 -0.03(-0.27%)
May 03, 2007 9.603 9.667 9.502 9.549 13,411,212 -0.03(-0.27%)
May 02, 2007 9.763 9.814 9.394 9.575 26,301,438 -0.47(-4.65%)
May 01, 2007 10.24 10.24 9.903 10.04 11,327,454 -0.11(-1.04%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,040,445 -0.14(-1.35%)
Apr 27, 2007 10.10 10.33 10.05 10.29 7,494,932 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,940,805 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.869 10.17 6,422,917 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.911 9.941 4,109,141 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.962 10.02 4,765,056 +0.01(+0.06%)
Apr 20, 2007 9.976 10.14 9.843 10.01 7,986,892 +0.20(+2.01%)
Apr 19, 2007 9.939 9.939 9.746 9.814 5,299,077 -0.16(-1.58%)
Apr 18, 2007 9.973 10.03 9.894 9.972 8,175,085 -0.06(-0.64%)
Apr 17, 2007 9.905 10.07 9.905 10.04 9,042,044 +0.07(+0.72%)
Apr 16, 2007 9.965 10.00 9.893 9.965 6,463,947 +0.05(+0.48%)
Apr 13, 2007 9.825 10.09 9.818 9.918 13,061,406 +0.21(+2.20%)
Apr 12, 2007 9.421 9.800 9.398 9.704 12,058,346 +0.26(+2.76%)
Apr 11, 2007 9.588 9.602 9.381 9.443 16,495,144 -0.28(-2.88%)
Apr 10, 2007 9.761 9.761 9.566 9.724 8,358,807 -0.04(-0.43%)
Apr 09, 2007 9.867 9.910 9.691 9.766 8,346,794 -0.08(-0.83%)
Apr 05, 2007 9.865 9.901 9.640 9.847 11,924,950 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.960 6,488,939 -0.13(-1.33%)
Apr 03, 2007 9.810 10.16 9.776 10.09 9,019,727 +0.35(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.